Autodesk Inc (ADSK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.036.028 |
-0,45%
|
307,85
|
303,77
|
309,295
|
305,85
|
| 03/12/2025 |
1.050.438 |
-0,97%
|
308,70
|
305,48
|
312,62
|
307,24
|
| 02/12/2025 |
1.255.246 |
1,68%
|
305,80
|
305,31
|
310,84
|
310,25
|
| 01/12/2025 |
825.172 |
0,60%
|
300,00
|
299,89
|
307,36
|
305,12
|
| 28/11/2025 |
700.250 |
0,82%
|
302,45
|
299,4215
|
304,00
|
303,34
|
| 26/11/2025 |
3.308.766 |
2,36%
|
316,99
|
299,13
|
319,91
|
301,38
|
| 25/11/2025 |
1.524.593 |
6,75%
|
289,42
|
287,11
|
309,40
|
294,43
|
| 24/11/2025 |
790.663 |
-0,33%
|
293,35
|
289,01
|
293,35
|
289,85
|
| 21/11/2025 |
689.202 |
1,35%
|
289,41
|
286,35
|
293,13
|
290,80
|
| 20/11/2025 |
644.191 |
-1,47%
|
293,99
|
286,46
|
296,90
|
286,945
|
| 19/11/2025 |
602.679 |
-0,36%
|
292,11
|
290,07
|
323,04
|
291,19
|
| 18/11/2025 |
739.512 |
0,14%
|
291,96
|
289,36
|
294,35
|
292,23
|
| 17/11/2025 |
504.213 |
-2,51%
|
299,1825
|
290,96
|
301,24
|
291,96
|
| 14/11/2025 |
787.602 |
0,75%
|
296,00
|
292,57
|
301,30
|
299,39
|
| 13/11/2025 |
476.437 |
-1,52%
|
300,00
|
296,37
|
301,79
|
297,17
|
| 12/11/2025 |
719.190 |
-0,04%
|
301,41
|
299,5798
|
303,18
|
301,74
|
| 11/11/2025 |
642.519 |
1,05%
|
297,9999
|
296,66
|
302,43
|
301,86
|
| 10/11/2025 |
854.413 |
0,52%
|
299,5139
|
293,07
|
299,55
|
298,72
|
| 07/11/2025 |
473.781 |
0,75%
|
293,02
|
293,02
|
297,38
|
297,18
|
| 06/11/2025 |
536.965 |
-2,07%
|
300,06
|
293,72
|
300,06
|
294,86
|
| 05/11/2025 |
404.762 |
0,01%
|
300,2437
|
299,32
|
302,44
|
300,96
|
| 04/11/2025 |
611.095 |
-0,92%
|
302,64
|
299,17
|
304,05
|
300,86
|
| 03/11/2025 |
549.225 |
0,78%
|
302,55
|
299,4368
|
304,8825
|
303,64
|
| 31/10/2025 |
515.257 |
0,20%
|
299,99
|
297,92
|
302,695
|
301,34
|
| 30/10/2025 |
839.309 |
1,24%
|
297,34
|
294,47
|
303,57
|
300,77
|
| 29/10/2025 |
1.127.639 |
-4,50%
|
307,00
|
296,02
|
307,84
|
297,08
|
| 28/10/2025 |
678.059 |
-0,78%
|
312,84
|
310,88
|
315,00
|
311,08
|
| 27/10/2025 |
726.458 |
0,21%
|
313,50
|
311,134
|
314,1689
|
313,53
|
| 24/10/2025 |
715.645 |
0,98%
|
311,6203
|
311,205
|
314,58
|
312,88
|
| 23/10/2025 |
779.115 |
0,55%
|
308,00
|
303,00
|
310,10
|
309,84
|
| 22/10/2025 |
1.086.791 |
-0,78%
|
309,00
|
305,12
|
311,28
|
308,15
|
| 21/10/2025 |
512.715 |
0,85%
|
304,51
|
304,51
|
319,16
|
310,57
|
| 20/10/2025 |
661.485 |
1,41%
|
303,72
|
302,24
|
307,95
|
307,95
|
| 17/10/2025 |
1.794.620 |
1,28%
|
300,50
|
298,02
|
305,26
|
303,66
|
| 16/10/2025 |
570.074 |
-1,74%
|
304,01
|
298,80
|
308,06
|
299,82
|
| 15/10/2025 |
518.057 |
-0,50%
|
305,03
|
303,18
|
310,00
|
305,08
|
| 14/10/2025 |
510.121 |
-0,40%
|
312,4063
|
303,12
|
312,4063
|
306,59
|
| 13/10/2025 |
674.086 |
1,47%
|
306,00
|
302,6569
|
308,70
|
307,97
|
| 10/10/2025 |
732.643 |
-2,17%
|
313,00
|
302,43
|
313,00
|
303,50
|
| 09/10/2025 |
1.076.643 |
-0,35%
|
310,16
|
305,81
|
312,9313
|
310,32
|
| 08/10/2025 |
849.100 |
-0,89%
|
314,84
|
309,18
|
315,82
|
311,41
|
| 07/10/2025 |
1.121.597 |
-2,86%
|
325,35
|
309,57
|
326,81
|
314,19
|
| 06/10/2025 |
1.104.688 |
1,42%
|
320,00
|
318,90
|
326,3769
|
323,43
|
| 03/10/2025 |
768.929 |
-0,63%
|
321,06
|
318,0979
|
322,00
|
318,90
|
| 02/10/2025 |
1.080.051 |
1,64%
|
315,99
|
314,36
|
321,57
|
320,91
|
| 01/10/2025 |
945.453 |
-0,63%
|
318,70
|
311,63
|
320,54
|
315,73
|
| 30/09/2025 |
549.252 |
-1,35%
|
321,85
|
314,84
|
322,23
|
317,67
|
| 29/09/2025 |
559.173 |
-0,25%
|
324,5805
|
320,94
|
326,11
|
322,03
|
| 26/09/2025 |
423.397 |
0,85%
|
320,17
|
319,39
|
323,44
|
322,88
|
| 25/09/2025 |
586.048 |
-1,03%
|
322,00
|
319,16
|
323,15
|
320,17
|
| 24/09/2025 |
528.952 |
-0,43%
|
322,25
|
322,25
|
326,35
|
323,52
|
| 23/09/2025 |
856.372 |
0,15%
|
323,63
|
322,01
|
325,09
|
324,86
|
| 22/09/2025 |
586.109 |
0,51%
|
321,06
|
318,67
|
326,49
|
324,39
|
| 19/09/2025 |
1.017.973 |
-0,14%
|
323,04
|
320,85
|
326,54
|
322,67
|
| 18/09/2025 |
794.261 |
1,17%
|
321,00
|
319,82
|
326,73
|
323,04
|
| 17/09/2025 |
719.021 |
0,21%
|
319,56
|
317,40
|
322,655
|
319,28
|
| 16/09/2025 |
620.284 |
-0,77%
|
321,00
|
316,26
|
321,02
|
318,51
|
| 15/09/2025 |
597.980 |
0,63%
|
317,60
|
317,60
|
321,43
|
321,07
|
| 12/09/2025 |
589.158 |
-1,74%
|
323,70
|
318,82
|
324,625
|
319,045
|
| 11/09/2025 |
934.534 |
0,26%
|
325,00
|
323,05
|
326,4999
|
324,52
|
| 10/09/2025 |
752.671 |
-0,43%
|
324,87
|
321,97
|
325,90
|
323,80
|
| 09/09/2025 |
792.653 |
-0,48%
|
326,00
|
323,19
|
326,87
|
325,19
|
| 08/09/2025 |
1.120.819 |
0,13%
|
327,01
|
324,42
|
329,09
|
326,79
|
| 05/09/2025 |
1.193.248 |
2,01%
|
320,42
|
319,85
|
326,85
|
326,37
|
| 04/09/2025 |
1.117.816 |
0,76%
|
317,48
|
312,69
|
319,99
|
319,93
|
| 03/09/2025 |
1.515.247 |
-0,52%
|
319,9999
|
314,31
|
324,00
|
317,51
|
| 02/09/2025 |
1.925.341 |
1,42%
|
309,97
|
309,97
|
319,47
|
319,16
|
| 29/08/2025 |
3.567.477 |
9,09%
|
324,45
|
307,26
|
326,45
|
314,70
|
| 28/08/2025 |
2.095.082 |
1,15%
|
288,00
|
287,785
|
294,49
|
288,49
|
| 27/08/2025 |
1.087.453 |
1,24%
|
285,40
|
282,25
|
286,57
|
285,95
|
| 26/08/2025 |
621.635 |
-1,01%
|
285,00
|
281,79
|
286,67
|
282,45
|
| 25/08/2025 |
736.153 |
-1,64%
|
289,50
|
284,305
|
291,225
|
285,34
|
| 22/08/2025 |
674.303 |
1,44%
|
287,50
|
285,28
|
291,30
|
290,23
|
| 21/08/2025 |
854.883 |
-0,89%
|
287,78
|
285,17
|
287,78
|
286,06
|
| 20/08/2025 |
608.560 |
-0,23%
|
288,10
|
286,725
|
290,2624
|
288,63
|
| 19/08/2025 |
659.335 |
-0,15%
|
290,00
|
289,05
|
294,06
|
289,24
|
| 18/08/2025 |
728.243 |
1,02%
|
286,89
|
286,65
|
290,30
|
289,655
|
| 15/08/2025 |
918.048 |
1,05%
|
284,75
|
284,245
|
288,53
|
286,73
|
| 14/08/2025 |
1.042.169 |
-1,14%
|
286,50
|
282,665
|
287,08
|
283,75
|
| 13/08/2025 |
1.563.736 |
1,41%
|
284,90
|
280,85
|
287,08
|
287,01
|
| 12/08/2025 |
1.457.083 |
-0,56%
|
286,40
|
280,39
|
286,465
|
283,03
|
| 11/08/2025 |
1.441.653 |
-2,04%
|
288,25
|
282,96
|
291,875
|
284,62
|
| 08/08/2025 |
1.148.685 |
-0,79%
|
293,00
|
289,255
|
294,54
|
290,68
|
| 07/08/2025 |
959.953 |
-3,99%
|
306,68
|
288,8125
|
306,68
|
292,99
|
| 06/08/2025 |
888.928 |
2,00%
|
299,50
|
299,50
|
305,33
|
305,18
|
| 05/08/2025 |
657.159 |
-1,09%
|
302,50
|
298,855
|
304,25
|
299,20
|
| 04/08/2025 |
476.483 |
1,84%
|
298,61
|
298,61
|
302,90
|
302,50
|
| 01/08/2025 |
703.745 |
-1,98%
|
301,55
|
295,53
|
303,11
|
297,02
|
| 31/07/2025 |
1.003.423 |
-1,63%
|
306,30
|
302,38
|
309,145
|
303,11
|
| 30/07/2025 |
536.122 |
0,51%
|
306,40
|
305,485
|
309,825
|
308,14
|
| 29/07/2025 |
911.532 |
0,70%
|
304,58
|
302,00
|
307,78
|
306,61
|
| 28/07/2025 |
542.583 |
0,39%
|
303,71
|
303,22
|
306,11
|
304,47
|
| 25/07/2025 |
728.579 |
0,72%
|
301,01
|
299,0438
|
304,36
|
303,28
|
| 24/07/2025 |
858.268 |
0,04%
|
300,55
|
298,49
|
302,40
|
301,10
|
| 23/07/2025 |
1.256.302 |
0,52%
|
296,45
|
295,58
|
303,48
|
300,98
|
| 22/07/2025 |
921.238 |
1,45%
|
296,09
|
294,81
|
300,60
|
299,43
|
| 21/07/2025 |
1.111.704 |
-0,83%
|
296,33
|
294,56
|
298,75
|
295,16
|
| 18/07/2025 |
2.045.958 |
1,67%
|
289,67
|
288,86
|
297,63
|
297,03
|
| 17/07/2025 |
1.206.177 |
0,93%
|
289,79
|
286,535
|
292,3753
|
292,16
|
| 16/07/2025 |
1.032.319 |
0,18%
|
293,56
|
286,535
|
294,73
|
289,47
|
